|
 MedcoHealth Solut - [Ticker: MHS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MHS desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-20 | 25,22 | 87.952 | 25,74 | 23,05 | 23,10 | 00:00:00 | | 2003-08-21 | 25,57 | 19.677.600 | 25,77 | 24,94 | 25,22 | 00:00:00 | | 2003-08-22 | 26,20 | 9.691.200 | 26,30 | 25,22 | 25,50 | 00:00:00 | | 2003-08-25 | 27,35 | 11.448.800 | 27,70 | 25,39 | 25,40 | 00:00:00 | | 2003-08-26 | 26,80 | 13.235.200 | 27,13 | 26,70 | 26,70 | 00:00:00 | | 2003-08-27 | 26,18 | 12.064.200 | 26,71 | 26,01 | 26,55 | 00:00:00 | | 2003-08-28 | 26,12 | 8.774.000 | 26,16 | 25,50 | 25,50 | 00:00:00 | | 2003-08-29 | 26,70 | 3.997.200 | 26,98 | 25,99 | 26,05 | 00:00:00 | | 2003-09-02 | 26,00 | 5.711.400 | 26,65 | 25,75 | 26,35 | 00:00:00 | | 2003-09-03 | 26,83 | 8.721.800 | 26,94 | 25,74 | 25,90 | 00:00:00 | | 2003-09-04 | 27,15 | 9.365.400 | 27,34 | 26,39 | 26,55 | 00:00:00 | | 2003-09-05 | 25,85 | 6.177.200 | 26,90 | 25,85 | 26,75 | 00:00:00 | | 2003-09-08 | 25,75 | 5.137.400 | 26,07 | 25,30 | 25,85 | 00:00:00 | | 2003-09-09 | 25,74 | 4.951.400 | 26,11 | 25,32 | 25,40 | 00:00:00 | | 2003-09-10 | 26,02 | 6.022.600 | 26,16 | 25,40 | 25,50 | 00:00:00 | | 2003-09-11 | 26,45 | 5.158.400 | 26,65 | 25,75 | 25,85 | 00:00:00 | | 2003-09-12 | 25,94 | 3.140.800 | 26,20 | 25,68 | 25,90 | 00:00:00 | | 2003-09-15 | 25,67 | 3.335.400 | 25,71 | 25,35 | 25,70 | 00:00:00 | | 2003-09-16 | 25,10 | 3.721.400 | 25,62 | 25,01 | 25,62 | 00:00:00 | | 2003-09-17 | 24,67 | 4.150.200 | 25,11 | 24,67 | 25,05 | 00:00:00 | | 2003-09-18 | 24,42 | 5.255.600 | 24,90 | 24,35 | 24,55 | 00:00:00 | | 2003-09-19 | 24,20 | 8.253.400 | 24,44 | 23,88 | 24,17 | 00:00:00 | | 2003-09-22 | 24,02 | 5.874.400 | 24,02 | 23,25 | 23,95 | 00:00:00 | | 2003-09-23 | 24,40 | 5.665.000 | 24,70 | 23,88 | 23,90 | 00:00:00 | | 2003-09-24 | 24,80 | 4.967.000 | 24,80 | 24,12 | 24,15 | 00:00:00 | | 2003-09-25 | 24,08 | 3.911.200 | 24,91 | 24,00 | 24,65 | 00:00:00 | | 2003-09-26 | 24,95 | 5.851.200 | 24,95 | 24,03 | 24,08 | 00:00:00 | | 2003-09-29 | 26,00 | 9.656.800 | 26,00 | 24,15 | 24,90 | 00:00:00 | | 2003-09-30 | 25,93 | 7.140.600 | 26,30 | 25,70 | 25,95 | 00:00:00 | | 2003-10-01 | 25,97 | 4.882.200 | 26,16 | 25,60 | 25,80 | 00:00:00 | | 2003-10-02 | 26,28 | 3.282.600 | 26,55 | 25,85 | 25,87 | 00:00:00 | | 2003-10-03 | 26,75 | 5.785.800 | 26,76 | 26,20 | 26,20 | 00:00:00 | | 2003-10-06 | 27,29 | 5.395.400 | 27,36 | 26,75 | 26,75 | 00:00:00 | | 2003-10-07 | 27,40 | 3.118.800 | 27,50 | 26,90 | 27,25 | 00:00:00 | | 2003-10-08 | 27,55 | 2.402.000 | 27,69 | 27,22 | 27,35 | 00:00:00 | | 2003-10-09 | 26,93 | 2.973.400 | 27,65 | 26,79 | 27,40 | 00:00:00 | | 2003-10-10 | 26,73 | 2.321.000 | 26,80 | 26,41 | 26,41 | 00:00:00 | | 2003-10-13 | 27,03 | 2.368.400 | 27,33 | 26,74 | 26,80 | 00:00:00 | | 2003-10-14 | 27,32 | 3.252.600 | 27,53 | 27,04 | 27,28 | 00:00:00 | | 2003-10-15 | 27,37 | 3.109.600 | 27,45 | 26,96 | 27,15 | 00:00:00 | | 2003-10-16 | 27,70 | 3.567.000 | 27,77 | 27,07 | 27,22 | 00:00:00 | | 2003-10-17 | 27,86 | 6.295.000 | 28,15 | 27,70 | 27,75 | 00:00:00 | | 2003-10-20 | 28,13 | 2.867.000 | 28,26 | 27,52 | 27,60 | 00:00:00 | | 2003-10-21 | 28,62 | 3.386.600 | 28,62 | 27,90 | 27,90 | 00:00:00 | | 2003-10-22 | 28,50 | 4.858.000 | 28,75 | 27,85 | 28,30 | 00:00:00 | | 2003-10-23 | 31,14 | 11.129.400 | 31,31 | 28,50 | 28,50 | 00:00:00 | | 2003-10-24 | 31,78 | 5.969.000 | 31,95 | 30,93 | 31,10 | 00:00:00 | | 2003-10-27 | 32,46 | 3.070.400 | 32,75 | 31,90 | 31,97 | 00:00:00 | | 2003-10-28 | 33,21 | 4.334.200 | 33,49 | 32,50 | 32,66 | 00:00:00 | | 2003-10-29 | 33,30 | 3.818.600 | 33,40 | 32,80 | 33,00 | 00:00:00 | | 2003-10-30 | 33,42 | 4.988.600 | 33,50 | 32,72 | 33,50 | 00:00:00 | | 2003-10-31 | 33,20 | 2.074.200 | 33,46 | 33,07 | 33,40 | 00:00:00 | | 2003-11-03 | 33,42 | 3.212.800 | 34,04 | 33,25 | 33,25 | 00:00:00 | | 2003-11-04 | 33,56 | 2.207.600 | 33,83 | 33,33 | 33,44 | 00:00:00 | | 2003-11-05 | 33,40 | 2.811.800 | 33,50 | 32,90 | 33,35 | 00:00:00 | | 2003-11-06 | 34,15 | 2.957.000 | 34,50 | 33,73 | 34,50 | 00:00:00 | | 2003-11-07 | 34,20 | 2.416.200 | 34,50 | 34,05 | 34,10 | 00:00:00 | | 2003-11-10 | 34,14 | 2.724.000 | 34,22 | 33,81 | 33,95 | 00:00:00 | | 2003-11-11 | 34,23 | 1.610.800 | 34,38 | 34,11 | 34,20 | 00:00:00 | | 2003-11-12 | 34,40 | 4.053.600 | 34,71 | 33,28 | 34,00 | 00:00:00 | | 2003-11-13 | 35,90 | 3.482.200 | 35,90 | 34,32 | 34,34 | 00:00:00 | | 2003-11-14 | 36,20 | 5.036.000 | 36,80 | 35,80 | 36,35 | 00:00:00 | | 2003-11-17 | 34,65 | 4.870.000 | 35,93 | 34,11 | 35,91 | 00:00:00 | | 2003-11-18 | 34,94 | 4.192.800 | 35,60 | 34,19 | 34,50 | 00:00:00 | | 2003-11-19 | 35,02 | 1.800.200 | 35,09 | 34,63 | 34,70 | 00:00:00 | | 2003-11-20 | 34,82 | 3.498.600 | 35,05 | 34,08 | 34,25 | 00:00:00 | | 2003-11-21 | 35,42 | 2.998.000 | 36,01 | 34,80 | 34,80 | 00:00:00 | | 2003-11-24 | 35,73 | 2.055.600 | 36,25 | 35,40 | 35,48 | 00:00:00 | | 2003-11-25 | 35,94 | 3.218.600 | 36,03 | 35,60 | 35,85 | 00:00:00 | | 2003-11-26 | 36,25 | 1.783.600 | 36,30 | 35,73 | 36,00 | 00:00:00 | | 2003-11-28 | 36,43 | 602.200 | 36,50 | 36,03 | 36,05 | 00:00:00 | | 2003-12-01 | 36,42 | 1.974.800 | 36,55 | 36,29 | 36,53 | 00:00:00 | | 2003-12-02 | 36,87 | 2.096.000 | 36,94 | 36,15 | 36,48 | 00:00:00 | | 2003-12-03 | 37,45 | 2.085.800 | 37,80 | 36,50 | 36,62 | 00:00:00 | | 2003-12-04 | 36,79 | 2.003.400 | 37,43 | 36,55 | 37,35 | 00:00:00 | | 2003-12-05 | 36,66 | 1.558.600 | 37,13 | 36,46 | 36,70 | 00:00:00 | | 2003-12-08 | 36,84 | 1.525.800 | 37,29 | 36,48 | 36,66 | 00:00:00 | | 2003-12-09 | 36,23 | 1.879.200 | 37,00 | 36,00 | 36,88 | 00:00:00 | | 2003-12-10 | 36,47 | 2.820.400 | 36,47 | 35,65 | 36,15 | 00:00:00 | | 2003-12-11 | 37,70 | 3.552.600 | 38,00 | 36,00 | 36,00 | 00:00:00 | | 2003-12-12 | 37,75 | 1.968.400 | 38,00 | 37,40 | 37,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
